Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urovant Sciences Ltd (NQ: UROV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.22 16.24 16.13 16.21 99,800 +0.06(+0.37%)
Jan 28, 2021 16.18 16.23 16.12 16.15 134,224 +0.00(+0.00%)
Jan 27, 2021 16.22 16.24 16.12 16.15 565,777 -0.01(-0.06%)
Jan 26, 2021 16.18 16.18 16.14 16.16 47,240 +0.02(+0.12%)
Jan 25, 2021 16.24 16.24 16.13 16.14 78,517 -0.10(-0.62%)
Jan 22, 2021 16.13 16.24 16.13 16.24 53,700 +0.05(+0.31%)
Jan 21, 2021 16.15 16.19 16.15 16.19 21,307 +0.04(+0.25%)
Jan 20, 2021 16.16 16.18 16.15 16.15 39,389 +0.00(+0.00%)
Jan 19, 2021 16.18 16.18 16.15 16.15 60,712 -0.01(-0.06%)
Jan 15, 2021 16.17 16.19 16.15 16.16 44,300 +0.00(+0.00%)
Jan 14, 2021 16.13 16.18 16.12 16.16 23,360 +0.03(+0.19%)
Jan 13, 2021 16.12 16.19 16.12 16.13 29,712 +0.01(+0.06%)
Jan 12, 2021 16.12 16.13 16.11 16.12 43,753 +0.01(+0.06%)
Jan 11, 2021 16.10 16.12 16.10 16.11 44,602 +0.01(+0.06%)
Jan 08, 2021 16.09 16.12 16.06 16.10 330,100 +0.01(+0.06%)
Jan 07, 2021 16.09 16.17 16.09 16.09 113,009 +0.00(+0.00%)
Jan 06, 2021 16.14 16.15 16.09 16.09 82,622 -0.02(-0.12%)
Jan 05, 2021 16.07 16.15 16.06 16.11 84,128 +0.06(+0.37%)
Jan 04, 2021 16.08 16.09 16.04 16.05 407,673 -0.08(-0.50%)
Dec 31, 2020 16.13 16.13 16.13 384,425 +0.08(+0.50%)
Dec 30, 2020 16.10 16.10 16.03 16.05 384,425 -0.02(-0.12%)
Dec 29, 2020 16.05 16.12 16.03 16.07 451,295 +0.04(+0.25%)
Dec 28, 2020 16.10 16.12 16.03 16.03 573,903 -0.01(-0.06%)
Dec 24, 2020 16.04 16.05 15.98 16.04 244,800 +0.00(+0.00%)
Dec 23, 2020 16.05 16.13 15.88 16.04 483,728 +0.00(+0.00%)
Dec 22, 2020 16.07 16.08 16.04 16.04 282,292 -0.05(-0.31%)
Dec 21, 2020 16.08 16.12 16.07 16.09 82,312 +0.02(+0.12%)
Dec 18, 2020 16.08 16.10 16.05 16.07 141,600 -0.01(-0.06%)
Dec 17, 2020 16.12 16.15 16.08 16.08 53,037 +0.00(+0.00%)
Dec 16, 2020 16.11 16.14 16.08 16.08 96,279 -0.02(-0.12%)
Dec 15, 2020 16.12 16.12 16.07 16.10 131,603 +0.00(+0.00%)
Dec 14, 2020 16.10 16.11 16.07 16.10 176,997 +0.03(+0.19%)
Dec 11, 2020 16.08 16.11 16.01 16.07 74,600 -0.02(-0.12%)
Dec 10, 2020 16.08 16.13 16.08 16.09 54,112 +0.00(+0.00%)
Dec 09, 2020 16.07 16.10 16.07 16.09 77,620 +0.01(+0.06%)
Dec 08, 2020 16.11 16.14 16.07 16.08 80,938 -0.02(-0.12%)
Dec 07, 2020 16.08 16.13 16.06 16.10 115,769 -0.01(-0.06%)
Dec 04, 2020 16.11 16.12 16.09 16.11 116,000 +0.02(+0.12%)
Dec 03, 2020 16.10 16.12 16.05 16.09 154,117 -0.02(-0.12%)
Dec 02, 2020 16.05 16.12 16.04 16.11 129,512 +0.05(+0.31%)
Dec 01, 2020 16.10 16.10 16.04 16.06 156,664 -0.01(-0.06%)
Nov 30, 2020 16.00 16.14 15.98 16.07 160,785 +0.00(+0.00%)
Nov 27, 2020 15.96 16.07 15.96 16.07 129,200 +0.03(+0.19%)
Nov 25, 2020 16.05 16.07 15.87 16.04 686,600 -0.10(-0.62%)
Nov 24, 2020 16.20 16.20 16.13 16.14 373,432 +0.00(+0.00%)
Nov 23, 2020 16.13 16.25 16.12 16.14 220,468 +0.00(+0.00%)
Nov 20, 2020 16.15 16.18 16.01 16.14 177,700 -0.05(-0.31%)
Nov 19, 2020 16.06 16.25 16.06 16.19 339,803 +0.05(+0.31%)
Nov 18, 2020 16.04 16.14 16.02 16.14 496,446 +0.11(+0.69%)
Nov 17, 2020 16.02 16.15 16.02 16.03 367,386 -0.01(-0.06%)
Nov 16, 2020 16.00 16.08 16.00 16.04 695,171 +0.02(+0.12%)
Nov 13, 2020 15.98 16.08 15.98 16.02 10,330,900 +7.74(+93.48%)
Nov 12, 2020 7.970 8.340 7.890 8.280 521,006 +0.37(+4.68%)
Nov 11, 2020 8.070 8.130 7.850 7.910 39,951 -0.11(-1.37%)
Nov 10, 2020 7.970 8.100 7.780 8.020 66,868 +0.17(+2.17%)
Nov 09, 2020 8.100 8.270 7.787 7.850 48,688 -0.23(-2.85%)
Nov 06, 2020 8.200 8.380 8.000 8.080 61,900 -0.23(-2.77%)
Nov 05, 2020 8.180 8.370 8.081 8.310 68,680 +0.17(+2.09%)
Nov 04, 2020 8.040 8.403 7.920 8.140 56,829 +0.21(+2.65%)
Nov 03, 2020 7.610 8.060 7.370 7.930 89,243 +0.50(+6.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.